KissMeData/131100/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202300	184373427	1676	1676	1676	1676	219
3	20240625	202200	184373427	1676	1676	1676	1676	0
4	20240625	202100	184373427	1676	1676	1676	1676	0
5	20240625	202000	184373427	1676	1676	1676	1676	0
6	20240625	201900	184373427	1676	1676	1676	1676	0
7	20240625	201800	184373427	1676	1676	1676	1676	0
8	20240625	201700	184373427	1676	1676	1676	1676	0
9	20240625	201600	184373427	1676	1676	1676	1676	0
10	20240625	201500	184373427	1676	1676	1676	1676	0
11	20240625	201400	184373427	1676	1676	1676	1676	0
12	20240625	201300	184373427	1676	1676	1676	1676	0
13	20240625	201200	184373427	1676	1676	1676	1676	0
14	20240625	201100	184373427	1676	1676	1676	1676	0
15	20240625	201000	184373427	1676	1676	1676	1676	0
16	20240625	200900	184373427	1676	1676	1676	1676	0
17	20240625	200800	184373427	1676	1676	1676	1676	0
18	20240625	200700	184373427	1676	1676	1676	1676	0
19	20240625	200600	184373427	1676	1676	1676	1676	0
20	20240625	200500	184373427	1676	1676	1676	1676	0
21	20240625	200400	184373427	1676	1676	1676	1676	0
22	20240625	200300	184373427	1676	1676	1676	1676	0
23	20240625	200200	184373427	1676	1676	1676	1676	0
24	20240625	200100	184373427	1676	1676	1676	1676	0
25	20240625	200000	184373427	1676	1676	1676	1676	0
26	20240625	195900	184373427	1676	1676	1676	1676	0
27	20240625	195800	184373427	1676	1676	1676	1676	0
28	20240625	195700	184373427	1676	1676	1676	1676	0
29	20240625	195600	184373427	1676	1676	1676	1676	0
30	20240625	195500	184373427	1676	1676	1676	1676	0
31	20240625	195400	184373427	1676	1676	1676	1676	0
32	20240625	195300	184373427	1676	1676	1676	1676	219
33	20240625	195200	184373427	1676	1676	1676	1676	0
34	20240625	195100	184373427	1676	1676	1676	1676	0
35	20240625	195000	184373427	1676	1676	1676	1676	0
36	20240625	194900	184373427	1676	1676	1676	1676	0
37	20240625	194800	184373427	1676	1676	1676	1676	0
38	20240625	194700	184373427	1676	1676	1676	1676	0
39	20240625	194600	184373427	1676	1676	1676	1676	0
40	20240625	194500	184373427	1676	1676	1676	1676	0
41	20240625	194400	184373427	1676	1676	1676	1676	0
42	20240625	194300	184373427	1676	1676	1676	1676	0
43	20240625	194200	184373427	1676	1676	1676	1676	0
44	20240625	194100	184373427	1676	1676	1676	1676	0
45	20240625	194000	184373427	1676	1676	1676	1676	0
46	20240625	193900	184373427	1676	1676	1676	1676	0
47	20240625	193800	184373427	1676	1676	1676	1676	0
48	20240625	193700	184373427	1676	1676	1676	1676	0
49	20240625	193600	184373427	1676	1676	1676	1676	0
50	20240625	193500	184373427	1676	1676	1676	1676	0
51	20240625	193400	184373427	1676	1676	1676	1676	0
52	20240625	193300	184373427	1676	1676	1676	1676	0
53	20240625	193200	184373427	1676	1676	1676	1676	0
54	20240625	193100	184373427	1676	1676	1676	1676	0
55	20240625	193000	184373427	1676	1676	1676	1676	0
56	20240625	192900	184373427	1676	1676	1676	1676	0
57	20240625	192800	184373427	1676	1676	1676	1676	0
58	20240625	192700	184373427	1676	1676	1676	1676	0
59	20240625	192600	184373427	1676	1676	1676	1676	0
60	20240625	192500	184373427	1676	1676	1676	1676	0
61	20240625	192400	184373427	1676	1676	1676	1676	0
62	20240625	192300	184373427	1676	1676	1676	1676	219
63	20240625	192200	184373427	1676	1676	1676	1676	0
64	20240625	192100	184373427	1676	1676	1676	1676	0
65	20240625	192000	184373427	1676	1676	1676	1676	0
66	20240625	191900	184373427	1676	1676	1676	1676	0
67	20240625	191800	184373427	1676	1676	1676	1676	0
68	20240625	191700	184373427	1676	1676	1676	1676	0
69	20240625	191600	184373427	1676	1676	1676	1676	0
70	20240625	191500	184373427	1676	1676	1676	1676	0
71	20240625	191400	184373427	1676	1676	1676	1676	0
72	20240625	191300	184373427	1676	1676	1676	1676	0
73	20240625	191200	184373427	1676	1676	1676	1676	0
74	20240625	191100	184373427	1676	1676	1676	1676	0
75	20240625	191000	184373427	1676	1676	1676	1676	0
76	20240625	190900	184373427	1676	1676	1676	1676	0
77	20240625	190800	184373427	1676	1676	1676	1676	0
78	20240625	190700	184373427	1676	1676	1676	1676	0
79	20240625	190600	184373427	1676	1676	1676	1676	0
80	20240625	190500	184373427	1676	1676	1676	1676	0
81	20240625	190400	184373427	1676	1676	1676	1676	0
82	20240625	190300	184373427	1676	1676	1676	1676	0
83	20240625	190200	184373427	1676	1676	1676	1676	0
84	20240625	190100	184373427	1676	1676	1676	1676	0
85	20240625	190000	184373427	1676	1676	1676	1676	0
86	20240625	185900	184373427	1676	1676	1676	1676	0
87	20240625	185800	184373427	1676	1676	1676	1676	0
88	20240625	185700	184373427	1676	1676	1676	1676	0
89	20240625	185600	184373427	1676	1676	1676	1676	0
90	20240625	185500	184373427	1676	1676	1676	1676	0
91	20240625	185400	184373427	1676	1676	1676	1676	0
92	20240625	185300	184373427	1676	1676	1676	1676	219
93	20240625	185200	184373427	1676	1676	1676	1676	0
94	20240625	185100	184373427	1676	1676	1676	1676	0
95	20240625	185000	184373427	1676	1676	1676	1676	0
96	20240625	184900	184373427	1676	1676	1676	1676	0
97	20240625	184800	184373427	1676	1676	1676	1676	0
98	20240625	184700	184373427	1676	1676	1676	1676	0
99	20240625	184600	184373427	1676	1676	1676	1676	0
100	20240625	184500	184373427	1676	1676	1676	1676	0
101	20240625	184400	184373427	1676	1676	1676	1676	0
102	20240625	184300	184373427	1676	1676	1676	1676	0
103	20240625	184200	184373427	1676	1676	1676	1676	0
104	20240625	184100	184373427	1676	1676	1676	1676	0
105	20240625	184000	184373427	1676	1676	1676	1676	0
106	20240625	183900	184373427	1676	1676	1676	1676	0
107	20240625	183800	184373427	1676	1676	1676	1676	0
108	20240625	183700	184373427	1676	1676	1676	1676	0
109	20240625	183600	184373427	1676	1676	1676	1676	0
110	20240625	183500	184373427	1676	1676	1676	1676	0
111	20240625	183400	184373427	1676	1676	1676	1676	0
112	20240625	183300	184373427	1676	1676	1676	1676	0
113	20240625	183200	184373427	1676	1676	1676	1676	0
114	20240625	183100	184373427	1676	1676	1676	1676	0
115	20240625	183000	184373427	1676	1676	1676	1676	0
116	20240625	182900	184373427	1676	1676	1676	1676	0
117	20240625	182800	184373427	1676	1676	1676	1676	0
118	20240625	182700	184373427	1676	1676	1676	1676	0
119	20240625	182600	184373427	1676	1676	1676	1676	0
120	20240625	182500	184373427	1676	1676	1676	1676	0
121	20240625	182400	184373427	1676	1676	1676	1676	0
122	20240625	182300	184373427	1676	1676	1676	1676	219
123	20240625	182200	184373427	1676	1676	1676	1676	0
124	20240625	182100	184373427	1676	1676	1676	1676	0
125	20240625	182000	184373427	1676	1676	1676	1676	0
126	20240625	181900	184373427	1676	1676	1676	1676	0
127	20240625	181800	184373427	1676	1676	1676	1676	0
128	20240625	181700	184373427	1676	1676	1676	1676	0
129	20240625	181600	184373427	1676	1676	1676	1676	0
130	20240625	181500	184373427	1676	1676	1676	1676	0
131	20240625	181400	184373427	1676	1676	1676	1676	0
132	20240625	181300	184373427	1676	1676	1676	1676	0
133	20240625	181200	184373427	1676	1676	1676	1676	0
134	20240625	181100	184373427	1676	1676	1676	1676	0
135	20240625	181000	184373427	1676	1676	1676	1676	0
136	20240625	180900	184373427	1676	1676	1676	1676	0
137	20240625	180800	184373427	1676	1676	1676	1676	0
138	20240625	180700	184373427	1676	1676	1676	1676	0
139	20240625	180600	184373427	1676	1676	1676	1676	0
140	20240625	180500	184373427	1676	1676	1676	1676	0
141	20240625	180400	184373427	1676	1676	1676	1676	0
142	20240625	180300	184373427	1676	1676	1676	1676	0
143	20240625	180200	184373427	1676	1676	1676	1676	0
144	20240625	180100	184373427	1676	1676	1676	1676	0
145	20240625	180000	184373427	1676	1676	1676	1676	0
146	20240625	175900	184373427	1676	1676	1676	1676	0
147	20240625	175800	184373427	1676	1676	1676	1676	0
148	20240625	175700	184373427	1676	1676	1676	1676	0
149	20240625	175600	184373427	1676	1676	1676	1676	0
150	20240625	175500	184373427	1676	1676	1676	1676	0
151	20240625	175400	184373427	1676	1676	1676	1676	0
152	20240625	175300	184373427	1676	1676	1676	1676	219
153	20240625	175200	184373427	1676	1676	1676	1676	0
154	20240625	175100	184373427	1676	1676	1676	1676	0
155	20240625	175000	184373427	1676	1676	1676	1676	0
156	20240625	174900	184373427	1676	1676	1676	1676	0
157	20240625	174800	184373427	1676	1676	1676	1676	0
158	20240625	174700	184373427	1676	1676	1676	1676	0
159	20240625	174600	184373427	1676	1676	1676	1676	0
160	20240625	174500	184373427	1676	1676	1676	1676	0
161	20240625	174400	184373427	1676	1676	1676	1676	0
162	20240625	174300	184373427	1676	1676	1676	1676	0
163	20240625	174200	184373427	1676	1676	1676	1676	0
164	20240625	174100	184373427	1676	1676	1676	1676	0
165	20240625	174000	184373427	1676	1676	1676	1676	0
166	20240625	173900	184373427	1676	1676	1676	1676	0
167	20240625	173800	184373427	1676	1676	1676	1676	0
168	20240625	173700	184373427	1676	1676	1676	1676	0
169	20240625	173600	184373427	1676	1676	1676	1676	0
170	20240625	173500	184373427	1676	1676	1676	1676	0
171	20240625	173400	184373427	1676	1676	1676	1676	0
172	20240625	173300	184373427	1676	1676	1676	1676	0
173	20240625	173200	184373427	1676	1676	1676	1676	0
174	20240625	173100	184373427	1676	1676	1676	1676	0
175	20240625	173000	184373427	1676	1676	1676	1676	0
176	20240625	172900	184373427	1676	1676	1676	1676	0
177	20240625	172800	184373427	1676	1676	1676	1676	0
178	20240625	172700	184373427	1676	1676	1676	1676	0
179	20240625	172600	184373427	1676	1676	1676	1676	0
180	20240625	172500	184373427	1676	1676	1676	1676	0
181	20240625	172400	184373427	1676	1676	1676	1676	0
182	20240625	172300	184373427	1676	1676	1676	1676	219
183	20240625	172200	184373427	1676	1676	1676	1676	0
184	20240625	172100	184373427	1676	1676	1676	1676	0
185	20240625	172000	184373427	1676	1676	1676	1676	0
186	20240625	171900	184373427	1676	1676	1676	1676	0
187	20240625	171800	184373427	1676	1676	1676	1676	0
188	20240625	171700	184373427	1676	1676	1676	1676	0
189	20240625	171600	184373427	1676	1676	1676	1676	0
190	20240625	171500	184373427	1676	1676	1676	1676	0
191	20240625	171400	184373427	1676	1676	1676	1676	0
192	20240625	171300	184373427	1676	1676	1676	1676	0
193	20240625	171200	184373427	1676	1676	1676	1676	0
194	20240625	171100	184373427	1676	1676	1676	1676	0
195	20240625	171000	184373427	1676	1676	1676	1676	0
196	20240625	170900	184373427	1676	1676	1676	1676	0
197	20240625	170800	184373427	1676	1676	1676	1676	0
198	20240625	170700	184373427	1676	1676	1676	1676	0
199	20240625	170600	184373427	1676	1676	1676	1676	0
200	20240625	170500	184373427	1676	1676	1676	1676	0
201	20240625	170400	184373427	1676	1676	1676	1676	0
202	20240625	170300	184373427	1676	1676	1676	1676	0
203	20240625	170200	184373427	1676	1676	1676	1676	0
204	20240625	170100	184373427	1676	1676	1676	1676	0
205	20240625	170000	184373427	1676	1676	1676	1676	0
206	20240625	165900	184373427	1676	1676	1676	1676	0
207	20240625	165800	184373427	1676	1676	1676	1676	0
208	20240625	165700	184373427	1676	1676	1676	1676	0
209	20240625	165600	184373427	1676	1676	1676	1676	0
210	20240625	165500	184373427	1676	1676	1676	1676	0
211	20240625	165400	184373427	1676	1676	1676	1676	0
212	20240625	165300	184373427	1676	1676	1676	1676	219
213	20240625	165200	184373427	1676	1676	1676	1676	0
214	20240625	165100	184373427	1676	1676	1676	1676	0
215	20240625	165000	184373427	1676	1676	1676	1676	0
216	20240625	164900	184373427	1676	1676	1676	1676	0
217	20240625	164800	184373427	1676	1676	1676	1676	0
218	20240625	164700	184373427	1676	1676	1676	1676	0
219	20240625	164600	184373427	1676	1676	1676	1676	0
220	20240625	164500	184373427	1676	1676	1676	1676	0
221	20240625	164400	184373427	1676	1676	1676	1676	0
222	20240625	164300	184373427	1676	1676	1676	1676	0
223	20240625	164200	184373427	1676	1676	1676	1676	0
224	20240625	164100	184373427	1676	1676	1676	1676	0
225	20240625	164000	184373427	1676	1676	1676	1676	0
226	20240625	163900	184373427	1676	1676	1676	1676	0
227	20240625	163800	184373427	1676	1676	1676	1676	0
228	20240625	163700	184373427	1676	1676	1676	1676	0
229	20240625	163600	184373427	1676	1676	1676	1676	0
230	20240625	163500	184373427	1676	1676	1676	1676	0
231	20240625	163400	184373427	1676	1676	1676	1676	0
232	20240625	163300	184373427	1676	1676	1676	1676	0
233	20240625	163200	184373427	1676	1676	1676	1676	0
234	20240625	163100	184373427	1676	1676	1676	1676	0
235	20240625	163000	184373427	1676	1676	1676	1676	0
236	20240625	162900	184373427	1676	1676	1676	1676	0
237	20240625	162800	184373427	1676	1676	1676	1676	0
238	20240625	162700	184373427	1676	1676	1676	1676	0
239	20240625	162600	184373427	1676	1676	1676	1676	0
240	20240625	162500	184373427	1676	1676	1676	1676	0
241	20240625	162400	184373427	1676	1676	1676	1676	0
242	20240625	162300	184373427	1676	1676	1676	1676	219
243	20240625	162200	184373427	1676	1676	1676	1676	0
244	20240625	162100	184373427	1676	1676	1676	1676	0
245	20240625	162000	184373427	1676	1676	1676	1676	0
246	20240625	161900	184373427	1676	1676	1676	1676	0
247	20240625	161800	184373427	1676	1676	1676	1676	0
248	20240625	161700	184373427	1676	1676	1676	1676	0
249	20240625	161600	184373427	1676	1676	1676	1676	0
250	20240625	161500	184373427	1676	1676	1676	1676	0
251	20240625	161400	184373427	1676	1676	1676	1676	0
252	20240625	161300	184373427	1676	1676	1676	1676	0
253	20240625	161200	184373427	1676	1676	1676	1676	0
254	20240625	161100	184373427	1676	1676	1676	1676	0
255	20240625	161000	184373427	1676	1676	1676	1676	0
256	20240625	160900	184373427	1676	1676	1676	1676	0
257	20240625	160800	184373427	1676	1676	1676	1676	0
258	20240625	160700	184373427	1676	1676	1676	1676	0
259	20240625	160600	184373427	1676	1676	1676	1676	0
260	20240625	160500	184373427	1676	1676	1676	1676	0
261	20240625	160400	184373427	1676	1676	1676	1676	0
262	20240625	160300	184373427	1676	1676	1676	1676	0
263	20240625	160200	184373427	1676	1676	1676	1676	0
264	20240625	160100	184373427	1676	1676	1676	1676	0
265	20240625	160000	184373427	1676	1676	1676	1676	0
266	20240625	155900	184373427	1676	1676	1676	1676	0
267	20240625	155800	184373427	1676	1676	1676	1676	0
268	20240625	155700	184373427	1676	1676	1676	1676	0
269	20240625	155600	184373427	1676	1676	1676	1676	0
270	20240625	155500	184373427	1676	1676	1676	1676	0
271	20240625	155400	184373427	1676	1676	1676	1676	0
272	20240625	155300	184373427	1676	1676	1676	1676	219
273	20240625	155200	184373427	1676	1676	1676	1676	0
274	20240625	155100	184373427	1676	1676	1676	1676	0
275	20240625	155000	184373427	1676	1676	1676	1676	0
276	20240625	154900	184373427	1676	1676	1676	1676	0
277	20240625	154800	184373427	1676	1676	1676	1676	0
278	20240625	154700	184373427	1676	1676	1676	1676	0
279	20240625	154600	184373427	1676	1676	1676	1676	0
280	20240625	154500	184373427	1676	1676	1676	1676	0
281	20240625	154400	184373427	1676	1676	1676	1676	0
282	20240625	154300	184373427	1676	1676	1676	1676	0
283	20240625	154200	184373427	1676	1676	1676	1676	0
284	20240625	154100	184373427	1676	1676	1676	1676	0
285	20240625	154000	184373427	1676	1676	1676	1676	0
286	20240625	153900	184373427	1676	1676	1676	1676	0
287	20240625	153800	184373427	1676	1676	1676	1676	0
288	20240625	153700	184373427	1676	1676	1676	1676	0
289	20240625	153600	184373427	1676	1676	1676	1676	0
290	20240625	153500	184373427	1676	1676	1676	1676	0
291	20240625	153400	184373427	1676	1676	1676	1676	0
292	20240625	153300	184373427	1676	1676	1676	1676	0
293	20240625	153200	184373427	1676	1676	1676	1676	0
294	20240625	153100	184373427	1676	1676	1676	1676	0
295	20240625	153000	184373427	1676	1676	1676	1676	219
296	20240625	152900	184006383	1676	1676	1676	1676	0
297	20240625	152800	184006383	1676	1676	1676	1676	0
298	20240625	152700	184006383	1676	1676	1676	1676	0
299	20240625	152600	184006383	1676	1676	1676	1676	0
300	20240625	152500	184006383	1676	1676	1676	1676	0
301	20240625	152400	184006383	1676	1676	1676	1676	0
302	20240625	152300	184006383	1676	1676	1676	1676	0
303	20240625	152200	184006383	1676	1676	1676	1676	0
304	20240625	152100	184006383	1676	1676	1676	1676	0
305	20240625	152000	184006383	1676	1676	1676	1676	0
306	20240625	151900	184006383	1676	1664	1676	1664	4752
307	20240625	151800	176062734	1665	1664	1665	1664	1900
308	20240625	151700	172900177	1664	1663	1664	1662	82
309	20240625	151600	172763890	1663	1663	1663	1663	0
310	20240625	151500	172763890	1663	1663	1663	1663	60
311	20240625	151400	172664110	1664	1664	1664	1664	0
312	20240625	151300	172664110	1664	1664	1664	1664	500
313	20240625	151200	171832110	1664	1664	1664	1664	14
314	20240625	151100	171808814	1664	1664	1664	1664	8
315	20240625	151000	171795502	1660	1663	1663	1660	1700
316	20240625	150900	168973246	1664	1664	1664	1664	0
317	20240625	150800	168973246	1664	1664	1664	1664	0
318	20240625	150700	168973246	1664	1664	1664	1664	0
319	20240625	150600	168973246	1664	1664	1664	1664	0
320	20240625	150500	168973246	1664	1664	1664	1664	12
321	20240625	150400	168953278	1665	1665	1665	1665	0
322	20240625	150300	168953278	1665	1665	1666	1665	3040
323	20240625	150200	163891638	1665	1665	1665	1665	1
324	20240625	150100	163889973	1665	1665	1665	1665	1
325	20240625	150000	163888308	1665	1665	1665	1665	0
326	20240625	145900	163888308	1665	1665	1665	1665	0
327	20240625	145800	163888308	1665	1665	1665	1665	0
328	20240625	145700	163888308	1665	1665	1665	1665	0
329	20240625	145600	163888308	1665	1665	1665	1665	20
330	20240625	145500	163855008	1669	1669	1669	1669	0
331	20240625	145400	163855008	1669	1669	1669	1669	0
332	20240625	145300	163855008	1669	1669	1669	1669	0
333	20240625	145200	163855008	1669	1669	1669	1669	60
334	20240625	145100	163754868	1669	1669	1669	1669	0
335	20240625	145000	163754868	1669	1669	1669	1669	50
336	20240625	144900	163671418	1669	1660	1669	1660	1135
337	20240625	144800	161785667	1660	1659	1660	1659	130
338	20240625	144700	161569967	1660	1660	1660	1660	0
339	20240625	144600	161569967	1660	1660	1660	1660	22
340	20240625	144500	161533447	1660	1660	1660	1660	0
341	20240625	144400	161533447	1660	1660	1660	1660	0
342	20240625	144300	161533447	1660	1660	1660	1660	100
343	20240625	144200	161367447	1660	1660	1660	1660	0
344	20240625	144100	161367447	1660	1660	1660	1660	30
345	20240625	144000	161317647	1660	1660	1660	1660	0
346	20240625	143900	161317647	1660	1660	1660	1660	50
347	20240625	143800	161234647	1660	1660	1660	1660	0
348	20240625	143700	161234647	1660	1660	1660	1660	0
349	20240625	143600	161234647	1660	1660	1660	1660	0
350	20240625	143500	161234647	1660	1660	1660	1660	220
351	20240625	143400	160869447	1660	1660	1660	1660	2
352	20240625	143300	160866127	1660	1660	1660	1660	0
353	20240625	143200	160866127	1660	1660	1660	1660	101
354	20240625	143100	160698467	1661	1661	1661	1661	0
355	20240625	143000	160698467	1661	1661	1661	1661	0
356	20240625	142900	160698467	1661	1661	1661	1661	0
357	20240625	142800	160698467	1661	1661	1661	1661	2
358	20240625	142700	160695145	1661	1661	1661	1661	24
359	20240625	142600	160655281	1656	1661	1661	1656	3626
360	20240625	142500	154643542	1663	1663	1663	1663	0
361	20240625	142400	154643542	1663	1663	1663	1663	0
362	20240625	142300	154643542	1663	1663	1663	1663	0
363	20240625	142200	154643542	1663	1663	1663	1663	0
364	20240625	142100	154643542	1663	1663	1663	1663	0
365	20240625	142000	154643542	1663	1663	1663	1663	259
366	20240625	141900	154212825	1662	1662	1662	1662	0
367	20240625	141800	154212825	1662	1662	1662	1662	0
368	20240625	141700	154212825	1662	1662	1662	1662	0
369	20240625	141600	154212825	1662	1662	1662	1662	600
370	20240625	141500	153215625	1665	1665	1665	1665	0
371	20240625	141400	153215625	1665	1665	1665	1665	0
372	20240625	141300	153215625	1665	1665	1665	1665	300
373	20240625	141200	152716125	1662	1662	1662	1662	318
374	20240625	141100	152187609	1662	1662	1662	1662	0
375	20240625	141000	152187609	1662	1662	1662	1662	0
376	20240625	140900	152187609	1662	1662	1662	1662	57
377	20240625	140800	152092875	1663	1663	1663	1663	0
378	20240625	140700	152092875	1663	1663	1663	1663	0
379	20240625	140600	152092875	1663	1663	1663	1663	0
380	20240625	140500	152092875	1663	1665	1665	1663	462
381	20240625	140400	151324565	1667	1667	1667	1667	0
382	20240625	140300	151324565	1667	1667	1667	1667	0
383	20240625	140200	151324565	1667	1667	1667	1667	0
384	20240625	140100	151324565	1667	1667	1667	1667	0
385	20240625	140000	151324565	1667	1667	1667	1667	0
386	20240625	135900	151324565	1667	1667	1667	1667	0
387	20240625	135800	151324565	1667	1667	1667	1667	0
388	20240625	135700	151324565	1667	1667	1667	1667	0
389	20240625	135600	151324565	1667	1667	1667	1667	20
390	20240625	135500	151291225	1667	1667	1667	1667	0
391	20240625	135400	151291225	1667	1667	1667	1667	1
392	20240625	135300	151289558	1671	1671	1671	1671	33
393	20240625	135200	151234415	1671	1671	1671	1671	0
394	20240625	135100	151234415	1671	1671	1671	1671	1
395	20240625	135000	151232744	1667	1665	1667	1665	273
396	20240625	134900	150778120	1665	1665	1665	1665	0
397	20240625	134800	150778120	1665	1665	1665	1665	0
398	20240625	134700	150778120	1665	1665	1665	1665	0
399	20240625	134600	150778120	1665	1665	1665	1665	0
400	20240625	134500	150778120	1665	1665	1665	1665	0
401	20240625	134400	150778120	1665	1665	1665	1665	54
402	20240625	134300	150688210	1665	1665	1665	1665	0
403	20240625	134200	150688210	1665	1665	1665	1665	0
404	20240625	134100	150688210	1665	1665	1665	1665	1
405	20240625	134000	150686545	1664	1664	1664	1664	118
406	20240625	133900	150490193	1665	1667	1667	1665	237
407	20240625	133800	150095330	1667	1667	1667	1667	101
408	20240625	133700	149926963	1667	1667	1667	1667	0
409	20240625	133600	149926963	1667	1667	1667	1667	0
410	20240625	133500	149926963	1667	1667	1667	1667	0
411	20240625	133400	149926963	1667	1667	1667	1667	0
412	20240625	133300	149926963	1667	1667	1667	1667	0
413	20240625	133200	149926963	1667	1667	1667	1667	0
414	20240625	133100	149926963	1667	1667	1667	1667	400
415	20240625	133000	149260163	1667	1667	1667	1667	0
416	20240625	132900	149260163	1667	1667	1667	1667	0
417	20240625	132800	149260163	1667	1671	1671	1667	1208
418	20240625	132700	147246395	1667	1667	1671	1667	1449
419	20240625	132600	144830700	1671	1667	1671	1667	1203
420	20240625	132500	142825287	1667	1667	1672	1667	1074
421	20240625	132400	141034862	1671	1671	1671	1667	1410
422	20240625	132300	138683552	1668	1672	1672	1668	611
423	20240625	132200	137664360	1667	1666	1667	1666	1367
424	20240625	132100	135386738	1666	1666	1666	1666	15
425	20240625	132000	135361748	1666	1666	1666	1666	1
426	20240625	131900	135360082	1665	1665	1665	1665	0
427	20240625	131800	135360082	1665	1665	1665	1665	222
428	20240625	131700	134990452	1672	1672	1672	1672	0
429	20240625	131600	134990452	1672	1672	1672	1672	0
430	20240625	131500	134990452	1672	1672	1672	1672	0
431	20240625	131400	134990452	1672	1672	1672	1672	0
432	20240625	131300	134990452	1672	1666	1672	1666	1000
433	20240625	131200	133324192	1666	1666	1666	1666	0
434	20240625	131100	133324192	1666	1666	1666	1666	0
435	20240625	131000	133324192	1666	1666	1666	1666	0
436	20240625	130900	133324192	1666	1668	1668	1666	858
437	20240625	130800	131893133	1668	1668	1668	1668	1800
438	20240625	130700	128890733	1668	1669	1672	1667	2201
439	20240625	130600	125219729	1672	1672	1672	1672	0
440	20240625	130500	125219729	1672	1670	1672	1670	860
441	20240625	130400	123783521	1670	1670	1670	1670	1
442	20240625	130300	123781851	1670	1670	1670	1670	1
443	20240625	130200	123780181	1670	1670	1670	1670	0
444	20240625	130100	123780181	1670	1670	1670	1670	2
445	20240625	130000	123776841	1670	1670	1670	1670	21
446	20240625	125900	123741771	1671	1671	1671	1671	0
447	20240625	125800	123741771	1671	1671	1671	1671	0
448	20240625	125700	123741771	1671	1671	1671	1671	0
449	20240625	125600	123741771	1671	1671	1671	1671	0
450	20240625	125500	123741771	1671	1671	1671	1671	0
451	20240625	125400	123741771	1671	1671	1671	1671	0
452	20240625	125300	123741771	1671	1671	1671	1671	0
453	20240625	125200	123741771	1671	1671	1671	1671	0
454	20240625	125100	123741771	1671	1671	1671	1671	0
455	20240625	125000	123741771	1671	1671	1671	1671	0
456	20240625	124900	123741771	1671	1671	1671	1671	0
457	20240625	124800	123741771	1671	1671	1671	1671	0
458	20240625	124700	123741771	1671	1671	1671	1671	0
459	20240625	124600	123741771	1671	1671	1671	1671	30
460	20240625	124500	123691641	1671	1671	1671	1671	0
461	20240625	124400	123691641	1671	1671	1671	1671	0
462	20240625	124300	123691641	1671	1671	1671	1671	0
463	20240625	124200	123691641	1671	1671	1671	1671	0
464	20240625	124100	123691641	1671	1671	1671	1671	10
465	20240625	124000	123674931	1670	1670	1670	1670	0
466	20240625	123900	123674931	1670	1670	1670	1670	0
467	20240625	123800	123674931	1670	1670	1670	1670	10
468	20240625	123700	123658231	1671	1671	1671	1671	0
469	20240625	123600	123658231	1671	1671	1671	1671	0
470	20240625	123500	123658231	1671	1671	1671	1671	0
471	20240625	123400	123658231	1671	1671	1671	1671	0
472	20240625	123300	123658231	1671	1671	1671	1671	0
473	20240625	123200	123658231	1671	1671	1671	1671	0
474	20240625	123100	123658231	1671	1671	1671	1671	0
475	20240625	123000	123658231	1671	1671	1671	1671	0
476	20240625	122900	123658231	1671	1671	1671	1671	0
477	20240625	122800	123658231	1671	1671	1671	1671	0
478	20240625	122700	123658231	1671	1671	1671	1671	0
479	20240625	122600	123658231	1671	1671	1671	1671	0
480	20240625	122500	123658231	1671	1671	1671	1671	0
481	20240625	122400	123658231	1671	1671	1671	1671	0
482	20240625	122300	123658231	1671	1671	1671	1671	0
483	20240625	122200	123658231	1671	1671	1671	1671	0
484	20240625	122100	123658231	1671	1671	1671	1671	0
485	20240625	122000	123658231	1671	1671	1671	1671	0
486	20240625	121900	123658231	1671	1671	1671	1671	0
487	20240625	121800	123658231	1671	1671	1671	1671	0
488	20240625	121700	123658231	1671	1671	1671	1671	0
489	20240625	121600	123658231	1671	1671	1671	1671	0
490	20240625	121500	123658231	1671	1671	1671	1671	0
491	20240625	121400	123658231	1671	1671	1671	1671	0
492	20240625	121300	123658231	1671	1671	1671	1671	0
493	20240625	121200	123658231	1671	1671	1671	1671	10
494	20240625	121100	123641521	1667	1667	1667	1667	600
495	20240625	121000	122641321	1672	1672	1672	1672	0
496	20240625	120900	122641321	1672	1667	1672	1667	898
497	20240625	120800	121143706	1667	1667	1667	1667	10
498	20240625	120700	121127036	1664	1665	1665	1664	255
499	20240625	120600	120702616	1667	1667	1667	1667	0
500	20240625	120500	120702616	1667	1667	1667	1667	0
501	20240625	120400	120702616	1667	1667	1667	1667	567
502	20240625	120300	119757427	1667	1667	1667	1667	10
503	20240625	120200	119740757	1666	1666	1666	1666	0
504	20240625	120100	119740757	1666	1666	1666	1666	200
505	20240625	120000	119407557	1666	1666	1666	1666	900
506	20240625	115900	117908157	1666	1666	1666	1666	1
507	20240625	115800	117906491	1665	1665	1665	1665	450
508	20240625	115700	117157241	1664	1664	1664	1664	0
509	20240625	115600	117157241	1664	1664	1664	1664	0
510	20240625	115500	117157241	1664	1664	1664	1664	1000
511	20240625	115400	115493241	1664	1664	1664	1664	0
512	20240625	115300	115493241	1664	1664	1664	1664	0
513	20240625	115200	115493241	1664	1664	1664	1664	0
514	20240625	115100	115493241	1664	1665	1665	1664	10
515	20240625	115000	115476598	1666	1666	1666	1666	0
516	20240625	114900	115476598	1666	1666	1666	1666	61
517	20240625	114800	115374972	1666	1666	1666	1666	0
518	20240625	114700	115374972	1666	1666	1666	1666	0
519	20240625	114600	115374972	1666	1666	1666	1666	0
520	20240625	114500	115374972	1666	1666	1666	1666	0
521	20240625	114400	115374972	1666	1666	1666	1666	0
522	20240625	114300	115374972	1666	1666	1666	1666	0
523	20240625	114200	115374972	1666	1666	1666	1666	0
524	20240625	114100	115374972	1666	1666	1666	1666	0
525	20240625	114000	115374972	1666	1666	1666	1666	0
526	20240625	113900	115374972	1666	1666	1666	1666	0
527	20240625	113800	115374972	1666	1666	1666	1666	0
528	20240625	113700	115374972	1666	1666	1666	1666	0
529	20240625	113600	115374972	1666	1666	1666	1666	2
530	20240625	113500	115371640	1666	1666	1666	1666	0
531	20240625	113400	115371640	1666	1666	1666	1666	0
532	20240625	113300	115371640	1666	1666	1666	1666	0
533	20240625	113200	115371640	1666	1666	1666	1666	7
534	20240625	113100	115359978	1665	1665	1665	1665	797
535	20240625	113000	114032973	1665	1665	1665	1665	0
536	20240625	112900	114032973	1665	1665	1665	1665	0
537	20240625	112800	114032973	1665	1665	1665	1665	0
538	20240625	112700	114032973	1665	1665	1665	1665	999
539	20240625	112600	112369638	1665	1665	1665	1665	200
540	20240625	112500	112036638	1664	1664	1664	1664	10
541	20240625	112400	112019998	1665	1665	1665	1665	0
542	20240625	112300	112019998	1665	1665	1665	1665	0
543	20240625	112200	112019998	1665	1665	1665	1665	0
544	20240625	112100	112019998	1665	1665	1665	1663	131
545	20240625	112000	111802105	1665	1665	1665	1663	79
546	20240625	111900	111670644	1665	1665	1665	1665	11
547	20240625	111800	111652329	1667	1667	1667	1667	3
548	20240625	111700	111647328	1662	1666	1666	1662	480
549	20240625	111600	110848326	1666	1667	1667	1661	1476
550	20240625	111500	108389449	1575	1575	1575	1575	0
551	20240625	111400	108389449	1575	1575	1575	1575	0
552	20240625	111300	108389449	1575	1666	1666	1575	7927
553	20240625	111200	95324363	1669	1669	1669	1669	1
554	20240625	111100	95322694	1668	1665	1668	1665	181
555	20240625	111000	95021326	1668	1668	1668	1668	0
556	20240625	110900	95021326	1668	1668	1668	1668	0
557	20240625	110800	95021326	1668	1666	1668	1666	720
558	20240625	110700	93821804	1665	1665	1665	1665	20
559	20240625	110600	93788504	1664	1664	1664	1664	0
560	20240625	110500	93788504	1664	1664	1664	1664	0
561	20240625	110400	93788504	1664	1664	1664	1664	0
562	20240625	110300	93788504	1664	1664	1664	1664	0
563	20240625	110200	93788504	1664	1664	1664	1664	0
564	20240625	110100	93788504	1664	1664	1664	1664	0
565	20240625	110000	93788504	1664	1664	1664	1664	0
566	20240625	105900	93788504	1664	1664	1664	1664	31
567	20240625	105800	93736920	1666	1666	1666	1666	0
568	20240625	105700	93736920	1666	1666	1666	1666	0
569	20240625	105600	93736920	1666	1666	1666	1666	0
570	20240625	105500	93736920	1666	1666	1666	1666	31
571	20240625	105400	93685274	1664	1664	1664	1664	100
572	20240625	105300	93518874	1665	1665	1665	1665	0
573	20240625	105200	93518874	1665	1665	1665	1665	1
574	20240625	105100	93517209	1663	1665	1665	1659	7002
575	20240625	105000	81879369	1665	1665	1665	1665	0
576	20240625	104900	81879369	1665	1665	1665	1665	0
577	20240625	104800	81879369	1665	1666	1666	1665	2000
578	20240625	104700	78548605	1666	1666	1666	1666	0
579	20240625	104600	78548605	1666	1666	1666	1666	1
580	20240625	104500	78546939	1669	1669	1669	1669	1
581	20240625	104400	78545270	1670	1669	1670	1669	22
582	20240625	104300	78508531	1667	1670	1670	1667	3316
583	20240625	104200	72978562	1670	1670	1670	1670	170
584	20240625	104100	72694662	1669	1670	1670	1669	372
585	20240625	104000	72073428	1671	1671	1671	1671	297
586	20240625	103900	71577141	1671	1671	1671	1671	0
587	20240625	103800	71577141	1671	1671	1671	1671	0
588	20240625	103700	71577141	1671	1671	1671	1671	2
589	20240625	103600	71573799	1671	1671	1671	1671	1
590	20240625	103500	71572128	1671	1671	1671	1671	1000
591	20240625	103400	69901128	1671	1671	1671	1671	60
592	20240625	103300	69800868	1671	1671	1671	1671	0
593	20240625	103200	69800868	1671	1671	1671	1671	819
594	20240625	103100	68432319	1672	1672	1672	1672	314
595	20240625	103000	67907311	1672	1673	1673	1672	348
596	20240625	102900	67325157	1673	1673	1673	1673	0
597	20240625	102800	67325157	1673	1673	1673	1673	55
598	20240625	102700	67233142	1673	1673	1673	1672	2075
599	20240625	102600	63763062	1674	1674	1674	1674	0
600	20240625	102500	63763062	1674	1677	1677	1674	4853
601	20240625	102400	55627701	1678	1678	1678	1678	0
602	20240625	102300	55627701	1678	1678	1678	1678	2
603	20240625	102200	55624345	1676	1677	1677	1676	3
604	20240625	102100	55619315	1678	1684	1684	1677	3742
605	20240625	102000	49332963	1686	1687	1687	1686	26
606	20240625	101900	49289107	1687	1687	1687	1687	0
607	20240625	101800	49289107	1687	1687	1687	1687	0
608	20240625	101700	49289107	1687	1687	1687	1687	0
609	20240625	101600	49289107	1687	1687	1687	1687	331
610	20240625	101500	48730710	1687	1691	1691	1687	1858
611	20240625	101400	45591364	1694	1694	1694	1694	215
612	20240625	101300	45227154	1694	1691	1694	1691	551
613	20240625	101200	44295260	1691	1691	1691	1691	0
614	20240625	101100	44295260	1691	1690	1691	1690	260
615	20240625	101000	43855850	1690	1690	1690	1690	712
616	20240625	100900	42652570	1687	1687	1687	1687	1
617	20240625	100800	42650883	1691	1691	1691	1691	0
618	20240625	100700	42650883	1691	1691	1691	1691	0
619	20240625	100600	42650883	1691	1691	1691	1691	11
620	20240625	100500	42632282	1691	1690	1691	1687	17
621	20240625	100400	42603549	1688	1693	1693	1688	1103
622	20240625	100300	40740179	1691	1693	1693	1691	4
623	20240625	100200	40733411	1693	1691	1693	1691	21
624	20240625	100100	40697888	1690	1690	1690	1688	606
625	20240625	100000	39673753	1690	1694	1694	1690	587
626	20240625	095900	38681703	1681	1681	1681	1681	1660
627	20240625	095800	35891243	1679	1679	1681	1679	1303
628	20240625	095700	33702113	1680	1680	1680	1680	1
629	20240625	095600	33700433	1680	1679	1680	1678	361
630	20240625	095500	33094663	1678	1678	1678	1678	0
631	20240625	095400	33094663	1678	1678	1678	1678	0
632	20240625	095300	33094663	1678	1678	1678	1678	0
633	20240625	095200	33094663	1678	1678	1678	1678	0
634	20240625	095100	33094663	1678	1678	1678	1678	0
635	20240625	095000	33094663	1678	1681	1681	1678	2000
636	20240625	094900	29737201	1681	1681	1681	1681	595
637	20240625	094800	28737006	1678	1678	1678	1678	3000
638	20240625	094700	23703006	1678	1695	1695	1678	4162
639	20240625	094600	16708979	1695	1697	1697	1695	221
640	20240625	094500	16334066	1698	1698	1698	1698	1
641	20240625	094400	16332368	1697	1697	1697	1697	0
642	20240625	094300	16332368	1697	1702	1702	1697	2354
643	20240625	094200	12331077	1702	1704	1704	1702	51
644	20240625	094100	12244175	1704	1704	1704	1704	2
645	20240625	094000	12240767	1705	1705	1705	1705	685
646	20240625	093900	11072842	1705	1705	1705	1705	1000
647	20240625	093800	9367842	1709	1709	1709	1709	0
648	20240625	093700	9367842	1709	1709	1709	1709	0
649	20240625	093600	9367842	1709	1709	1709	1709	0
650	20240625	093500	9367842	1709	1709	1709	1709	0
651	20240625	093400	9367842	1709	1709	1709	1709	0
652	20240625	093300	9367842	1709	1709	1709	1709	0
653	20240625	093200	9367842	1709	1709	1709	1709	0
654	20240625	093100	9367842	1709	1709	1709	1709	0
655	20240625	093000	9367842	1709	1709	1709	1709	0
656	20240625	092900	9367842	1709	1709	1709	1709	50
657	20240625	092800	9282392	1709	1709	1709	1709	150
658	20240625	092700	9026042	1709	1709	1709	1709	0
659	20240625	092600	9026042	1709	1709	1709	1709	0
660	20240625	092500	9026042	1709	1709	1709	1709	12
661	20240625	092400	9005534	1709	1709	1709	1709	0
662	20240625	092300	9005534	1709	1709	1709	1709	0
663	20240625	092200	9005534	1709	1709	1709	1709	0
664	20240625	092100	9005534	1709	1713	1713	1709	1726
665	20240625	092000	6051740	1710	1710	1710	1710	110
666	20240625	091900	5863640	1710	1711	1711	1710	273
667	20240625	091800	5396806	1718	1718	1718	1718	0
668	20240625	091700	5396806	1718	1718	1718	1718	0
669	20240625	091600	5396806	1718	1718	1718	1718	0
670	20240625	091500	5396806	1718	1718	1718	1718	0
671	20240625	091400	5396806	1718	1718	1718	1718	0
672	20240625	091300	5396806	1718	1718	1718	1718	0
673	20240625	091200	5396806	1718	1718	1718	1718	0
674	20240625	091100	5396806	1718	1718	1718	1718	0
675	20240625	091000	5396806	1718	1718	1718	1718	0
676	20240625	090900	5396806	1718	1718	1718	1718	0
677	20240625	090800	5396806	1718	1718	1718	1718	0
678	20240625	090700	5396806	1718	1718	1718	1718	0
679	20240625	090600	5396806	1718	1718	1718	1718	69
680	20240625	090500	5278264	1718	1718	1718	1718	20
681	20240625	090400	5243904	1718	1718	1718	1718	21
682	20240625	090300	5207826	1705	1705	1705	1705	0
683	20240625	090200	5207826	1705	1705	1705	1705	0
684	20240625	090100	5207826	1705	1705	1705	1705	0
685	20240625	090000	5207826	1705	1719	1719	1705	3054